DMARKET (8WZ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 13.6612021858 | 1.83 | 2.04 | 1.83 | 1868 | 1.87432396 | DE |
| 4 | 0.31 | 17.5141242938 | 1.77 | 2.1 | 1.77 | 4190 | 1.95718781 | DE |
| 12 | 0.69 | 49.6402877698 | 1.39 | 2.1 | 1.19 | 3004 | 1.81000957 | DE |
| 26 | 0.49 | 30.8176100629 | 1.59 | 2.1 | 1.19 | 2063 | 1.70593713 | DE |
| 52 | 0.58 | 38.6666666667 | 1.5 | 2.1 | 1.08 | 1924 | 1.54728392 | DE |
| 156 | 0.58 | 38.6666666667 | 1.5 | 2.1 | 1.08 | 1924 | 1.54728392 | DE |
| 260 | 0.58 | 38.6666666667 | 1.5 | 2.1 | 1.08 | 1924 | 1.54728392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 2.02 | 0.12 | 6.32 | 2.04 | 2.04 | 2.02 | 4687 |
| 1719519960 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1719433560 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1719347160 | 1.9 | 0.07 | 3.83 | 1.89 | 1.9 | 1.89 | 2365 |
| 1719260820 | 1.83 | -0.02 | -1.08 | 1.83 | 1.83 | 1.83 | 1370 |
| 1719001560 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1718915160 | 1.85 | 0.04 | 2.21 | 1.85 | 1.85 | 1.85 | 50 |
| 1718828820 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1718742420 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1718656020 | 1.81 | 0.04 | 2.26 | 1.81 | 1.81 | 1.81 | 150 |
| 1718396820 | 1.77 | -0.23 | -11.50 | 1.77 | 1.77 | 1.77 | 1000 |
| 1718310420 | 2 | -0.02 | -0.99 | 2.04 | 2.04 | 2 | 1600 |
| 1718224020 | 2.02 | 0.1 | 5.21 | 1.96 | 2.1 | 1.96 | 28660 |
| 1718137620 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1718051220 | 1.92 | -0.04 | -2.04 | 1.85 | 1.92 | 1.85 | 3000 |
| 1717792020 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1717705620 | 1.96 | 0.19 | 10.73 | 1.96 | 1.96 | 1.96 | 1000 |
| 1717619220 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1717532820 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1717446420 | 1.77 | -0.01 | -0.56 | 1.77 | 1.77 | 1.77 | 1500 |
| 1717187220 | 1.78 | 0.09 | 5.33 | 1.77 | 1.78 | 1.77 | 5390 |
| 1717100820 | 1.69 | 0.1 | 6.29 | 1.69 | 1.69 | 1.69 | 736 |
| 1717014420 | 1.59 | 0.04 | 2.58 | 1.59 | 1.59 | 1.59 | 20000 |
| 1716928020 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1716841620 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1716582420 | 1.55 | 0.07 | 4.73 | 1.55 | 1.55 | 1.55 | 200 |
| 1716496020 | 1.48 | 0.05 | 3.50 | 1.48 | 1.48 | 1.48 | 50 |
| 1716409620 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1716323220 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1716236820 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1715977620 | 1.43 | -0.04 | -2.72 | 1.43 | 1.43 | 1.43 | 1250 |
| 1715891220 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1715804820 | 1.47 | 0.1 | 7.30 | 1.47 | 1.47 | 1.47 | 100 |
| 1715718420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1715632020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1715372820 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1715286420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1715200020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1715113620 | 1.37 | 0.01 | 0.74 | 1.37 | 1.37 | 1.37 | 1740 |
| 1715027220 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1714768020 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1714681620 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1714508820 | 1.36 | 0.01 | 0.74 | 1.36 | 1.36 | 1.36 | 240 |
| 1714422420 | 1.35 | 0.16 | 13.45 | 1.35 | 1.35 | 1.35 | 516 |
| 1714163160 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1714076760 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1713990360 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1713903960 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1713817560 | 1.19 | -0.12 | -9.16 | 1.19 | 1.19 | 1.19 | 99 |
| 1713558420 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1713472020 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1713385620 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1713299220 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1713212820 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1712953620 | 1.31 | 0.03 | 2.34 | 1.31 | 1.31 | 1.31 | 380 |
| 1712867220 | 1.28 | -0.06 | -4.48 | 1.28 | 1.28 | 1.28 | 500 |
| 1712780760 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1712694360 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1712607960 | 1.34 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.34 | 190 |
| 1712348760 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1712262360 | 1.34 | 0.03 | 2.29 | 1.34 | 1.34 | 1.34 | 70 |
| 1712175960 | 1.31 | -0.07 | -5.07 | 1.34 | 1.44 | 1.31 | 1425 |
| 1712037600 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
